Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
9.44
-0.32 (-3.28%)
At close: Oct 8, 2025, 4:00 PM EDT
9.44
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.76 | 9.83 | 9.41 | 9.44 | 9.44 | -3.28% | 175,709 |
| Oct 7, 2025 | 9.94 | 10.11 | 9.49 | 9.76 | 9.76 | -1.61% | 390,799 |
| Oct 6, 2025 | 9.91 | 10.19 | 9.70 | 9.92 | 9.92 | 1.54% | 414,596 |
| Oct 3, 2025 | 9.96 | 9.98 | 9.68 | 9.77 | 9.77 | -2.20% | 452,964 |
| Oct 2, 2025 | 10.00 | 10.00 | 9.67 | 9.99 | 9.99 | 2.15% | 178,089 |
| Oct 1, 2025 | 9.57 | 9.88 | 9.40 | 9.78 | 9.78 | 3.38% | 293,169 |
| Sep 30, 2025 | 10.00 | 10.42 | 9.42 | 9.46 | 9.46 | -1.25% | 306,052 |
| Sep 29, 2025 | 9.27 | 9.70 | 9.10 | 9.58 | 9.58 | 5.27% | 485,755 |
| Sep 26, 2025 | 8.92 | 9.23 | 8.92 | 9.10 | 9.10 | -0.87% | 116,497 |
| Sep 25, 2025 | 9.22 | 9.31 | 8.83 | 9.18 | 9.18 | -2.34% | 288,649 |
| Sep 24, 2025 | 9.47 | 9.60 | 9.25 | 9.40 | 9.40 | -2.49% | 273,234 |
| Sep 23, 2025 | 10.08 | 10.24 | 9.50 | 9.64 | 9.64 | -3.41% | 489,855 |
| Sep 22, 2025 | 10.00 | 10.61 | 9.82 | 9.98 | 9.98 | 1.42% | 803,654 |
| Sep 19, 2025 | 9.85 | 10.12 | 9.71 | 9.84 | 9.84 | -4.74% | 319,793 |
| Sep 18, 2025 | 9.73 | 10.93 | 9.59 | 10.33 | 10.33 | 8.85% | 560,534 |
| Sep 17, 2025 | 9.60 | 9.72 | 9.20 | 9.49 | 9.49 | -1.15% | 565,633 |
| Sep 16, 2025 | 10.00 | 10.00 | 9.55 | 9.60 | 9.60 | -0.24% | 339,755 |
| Sep 15, 2025 | 9.50 | 10.00 | 9.35 | 9.62 | 9.62 | -3.19% | 260,999 |
| Sep 12, 2025 | 9.63 | 9.99 | 9.34 | 9.94 | 9.94 | 1.62% | 335,959 |
| Sep 11, 2025 | 9.66 | 9.90 | 9.45 | 9.78 | 9.78 | 5.32% | 465,291 |
| Sep 10, 2025 | 8.87 | 9.60 | 8.77 | 9.29 | 9.29 | 6.27% | 483,503 |
| Sep 9, 2025 | 9.00 | 9.00 | 8.53 | 8.74 | 8.74 | 2.22% | 273,014 |
| Sep 8, 2025 | 8.63 | 8.77 | 8.30 | 8.55 | 8.55 | -0.74% | 238,393 |
| Sep 5, 2025 | 7.92 | 8.85 | 7.92 | 8.61 | 8.61 | 9.70% | 413,495 |
| Sep 4, 2025 | 7.90 | 8.10 | 7.30 | 7.85 | 7.85 | -7.55% | 1,074,349 |
| Sep 3, 2025 | 8.90 | 9.07 | 8.30 | 8.49 | 8.49 | -3.49% | 452,466 |
| Sep 2, 2025 | 9.10 | 9.33 | 8.56 | 8.80 | 8.80 | -2.00% | 612,844 |
| Aug 29, 2025 | 9.25 | 9.25 | 8.70 | 8.98 | 8.98 | -1.43% | 418,648 |
| Aug 28, 2025 | 9.40 | 9.75 | 9.10 | 9.11 | 9.11 | -3.07% | 435,555 |
| Aug 27, 2025 | 9.13 | 9.45 | 8.89 | 9.40 | 9.40 | 5.49% | 324,633 |
| Aug 26, 2025 | 9.50 | 9.73 | 8.68 | 8.91 | 8.91 | -7.19% | 582,755 |
| Aug 25, 2025 | 10.20 | 10.30 | 9.60 | 9.60 | 9.60 | -6.80% | 188,934 |
| Aug 22, 2025 | 10.00 | 10.70 | 10.00 | 10.30 | 10.30 | 4.50% | 264,225 |
| Aug 21, 2025 | 10.30 | 10.55 | 9.60 | 9.86 | 9.86 | -4.31% | 493,729 |
| Aug 20, 2025 | 10.40 | 10.60 | 9.80 | 10.30 | 10.30 | -0.96% | 385,543 |
| Aug 19, 2025 | 11.40 | 11.40 | 10.20 | 10.40 | 10.40 | -10.34% | 424,003 |
| Aug 18, 2025 | 11.70 | 11.90 | 11.20 | 11.60 | 11.60 | -1.69% | 262,737 |
| Aug 15, 2025 | 12.00 | 12.15 | 11.70 | 11.80 | 11.80 | - | 285,545 |
| Aug 14, 2025 | 12.40 | 12.40 | 11.30 | 11.80 | 11.80 | -7.09% | 455,966 |
| Aug 13, 2025 | 12.60 | 12.90 | 11.60 | 12.70 | 12.70 | 3.25% | 424,327 |
| Aug 12, 2025 | 12.70 | 13.00 | 12.20 | 12.30 | 12.30 | -4.65% | 426,286 |
| Aug 11, 2025 | 13.50 | 13.50 | 12.60 | 12.90 | 12.90 | 0.78% | 447,778 |
| Aug 8, 2025 | 13.00 | 13.70 | 12.50 | 12.80 | 12.80 | - | 337,455 |
| Aug 7, 2025 | 13.10 | 13.50 | 12.70 | 12.80 | 12.80 | 1.59% | 258,097 |
| Aug 6, 2025 | 13.60 | 13.60 | 12.10 | 12.60 | 12.60 | -4.55% | 348,081 |
| Aug 5, 2025 | 13.80 | 13.80 | 12.35 | 13.20 | 13.20 | -4.35% | 454,013 |
| Aug 4, 2025 | 12.90 | 13.90 | 12.30 | 13.80 | 13.80 | 10.40% | 390,549 |
| Aug 1, 2025 | 12.00 | 14.00 | 11.90 | 12.50 | 12.50 | -0.79% | 536,629 |
| Jul 31, 2025 | 14.20 | 14.20 | 12.00 | 12.60 | 12.60 | -6.67% | 1,061,147 |
| Jul 30, 2025 | 14.50 | 14.50 | 12.95 | 13.50 | 13.50 | -4.93% | 1,101,908 |